Skip to main content

Discover Financial Services (NY: DFS )

115.83 -0.90 (-0.77%)
Official Closing Price Updated: 4:10 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 44.06 44.42 43.90 44.42 4,008,255 +0.76(+1.74%)
Sep 29, 2015 43.44 43.83 43.16 43.66 4,752,580 +0.43(+0.99%)
Sep 28, 2015 44.07 44.20 43.02 43.23 5,160,106 -1.28(-2.88%)
Sep 25, 2015 44.45 44.89 44.25 44.51 2,702,724 +0.56(+1.26%)
Sep 24, 2015 43.78 44.16 43.45 43.95 2,982,299 -0.33(-0.75%)
Sep 23, 2015 44.37 44.52 44.12 44.29 2,376,752 -0.09(-0.21%)
Sep 22, 2015 44.53 44.64 43.94 44.38 3,678,403 -0.84(-1.85%)
Sep 21, 2015 45.05 45.39 44.95 45.22 2,281,567 +0.57(+1.28%)
Sep 18, 2015 44.62 45.14 44.49 44.65 6,271,670 -0.79(-1.75%)
Sep 17, 2015 45.62 46.34 45.27 45.44 4,475,280 -0.17(-0.37%)
Sep 16, 2015 45.32 45.69 45.04 45.61 2,758,879 +0.42(+0.93%)
Sep 15, 2015 44.80 45.30 44.43 45.19 4,233,626 +0.44(+0.97%)
Sep 14, 2015 44.95 45.07 44.63 44.76 2,642,876 -0.19(-0.42%)
Sep 11, 2015 44.56 44.96 44.16 44.95 3,596,954 +0.09(+0.21%)
Sep 10, 2015 44.71 45.20 44.60 44.85 3,224,016 +0.04(+0.10%)
Sep 09, 2015 45.46 45.92 44.71 44.81 3,100,199 -0.33(-0.74%)
Sep 08, 2015 44.66 45.22 44.57 45.14 3,732,687 +1.23(+2.80%)
Sep 04, 2015 44.19 43.91 43.91 43.91 3,293,475 -0.68(-1.53%)
Sep 03, 2015 44.52 45.07 44.37 44.60 4,040,490 +0.37(+0.83%)
Sep 02, 2015 44.55 44.56 43.63 44.23 3,771,885 +0.36(+0.82%)
Sep 01, 2015 44.60 45.01 43.60 43.87 5,260,453 -2.03(-4.43%)
Aug 31, 2015 46.12 46.42 45.73 45.90 3,514,423 -0.19(-0.41%)
Aug 28, 2015 46.24 46.53 45.75 46.09 3,609,251 -0.42(-0.90%)
Aug 27, 2015 45.81 46.67 45.54 46.51 4,595,950 +1.25(+2.76%)
Aug 26, 2015 44.84 45.32 44.13 45.26 5,274,419 +1.47(+3.36%)
Aug 25, 2015 45.84 45.95 43.78 43.79 6,329,697 -0.93(-2.08%)
Aug 24, 2015 44.13 45.80 43.50 44.72 9,194,417 -1.61(-3.48%)
Aug 21, 2015 47.03 47.83 46.34 46.34 7,491,089 -1.07(-2.25%)
Aug 20, 2015 47.42 48.56 47.08 47.41 4,930,137 -0.33(-0.70%)
Aug 19, 2015 47.40 47.85 47.08 47.74 4,880,118 +0.22(+0.47%)
Aug 18, 2015 47.47 47.79 47.37 47.52 6,893,109 +0.07(+0.14%)
Aug 17, 2015 47.59 47.67 47.18 47.45 3,099,695 -0.37(-0.77%)
Aug 14, 2015 47.06 48.02 46.88 47.82 5,762,290 +0.75(+1.60%)
Aug 13, 2015 47.31 47.47 46.72 47.06 3,883,211 -0.35(-0.74%)
Aug 12, 2015 46.94 47.42 46.34 47.42 4,425,680 -0.02(-0.04%)
Aug 11, 2015 47.34 47.59 47.11 47.43 3,856,172 -0.31(-0.64%)
Aug 10, 2015 47.12 47.83 47.00 47.74 4,574,712 +0.95(+2.03%)
Aug 07, 2015 45.89 46.92 45.48 46.79 7,291,794 +1.01(+2.20%)
Aug 06, 2015 46.58 46.63 45.75 45.78 5,416,805 -0.75(-1.62%)
Aug 05, 2015 47.25 47.37 46.40 46.54 2,941,835 -0.32(-0.69%)
Aug 04, 2015 46.95 47.18 46.77 46.86 3,205,529 -0.02(-0.04%)
Aug 03, 2015 47.41 47.44 46.67 46.88 4,107,210 -0.56(-1.18%)
Jul 31, 2015 47.82 47.89 47.39 47.44 3,476,275 -0.40(-0.84%)
Jul 30, 2015 47.06 47.92 47.02 47.84 3,737,224 +0.75(+1.59%)
Jul 29, 2015 46.95 47.17 46.76 47.09 7,066,513 +0.25(+0.53%)
Jul 28, 2015 47.17 47.19 46.75 46.84 5,259,379 -0.11(-0.24%)
Jul 27, 2015 47.05 47.32 46.76 46.95 5,219,844 -0.48(-1.02%)
Jul 24, 2015 48.63 48.67 47.23 47.44 6,128,302 -1.22(-2.50%)
Jul 23, 2015 49.99 50.00 48.36 48.65 9,744,829 -1.92(-3.80%)
Jul 22, 2015 50.43 50.59 50.15 50.57 3,077,241 +0.06(+0.12%)
Jul 21, 2015 50.64 50.90 50.26 50.51 2,335,640 -0.20(-0.39%)
Jul 20, 2015 50.29 50.77 50.23 50.71 2,107,612 +0.43(+0.86%)
Jul 17, 2015 50.19 50.34 50.07 50.28 2,873,219 -0.14(-0.27%)
Jul 16, 2015 50.35 50.62 50.23 50.41 3,141,785 +0.43(+0.87%)
Jul 15, 2015 49.90 50.28 49.81 49.98 2,495,679 +0.03(+0.05%)
Jul 14, 2015 49.50 49.99 49.40 49.95 2,538,810 +0.27(+0.55%)
Jul 13, 2015 49.24 49.72 49.21 49.68 2,402,148 +0.91(+1.86%)
Jul 10, 2015 48.88 48.93 48.47 48.77 2,680,060 +0.54(+1.11%)
Jul 09, 2015 48.92 48.98 48.12 48.24 3,589,626 +0.14(+0.28%)
Jul 08, 2015 48.92 49.25 48.07 48.10 3,483,591 -1.49(-3.00%)
Jul 07, 2015 49.51 49.69 48.70 49.59 4,855,933 +0.24(+0.48%)
Jul 06, 2015 49.09 49.49 49.03 49.35 3,196,424 -0.33(-0.67%)
Jul 02, 2015 49.81 49.68 49.68 49.68 2,437,446 +0.03(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.